Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BNY Mellon Strategic Municipals, Inc. - Common Stock (NY: LEO )

5.850 +0.010 (+0.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.314 5.334 5.282 5.288 203,879 -0.01(-0.12%)
Sep 29, 2015 5.243 5.295 5.243 5.295 199,596 +0.06(+1.24%)
Sep 28, 2015 5.275 5.275 5.230 5.230 108,980 -0.03(-0.49%)
Sep 25, 2015 5.275 5.275 5.237 5.256 111,712 -0.01(-0.25%)
Sep 24, 2015 5.269 5.269 5.250 5.269 121,262 +0.01(+0.12%)
Sep 23, 2015 5.275 5.288 5.256 5.263 70,828 -0.01(-0.11%)
Sep 22, 2015 5.275 5.295 5.250 5.268 141,770 -0.01(-0.14%)
Sep 21, 2015 5.295 5.301 5.269 5.275 65,142 -0.01(-0.12%)
Sep 18, 2015 5.269 5.327 5.269 5.282 127,639 +0.01(+0.12%)
Sep 17, 2015 5.217 5.275 5.198 5.275 152,921 +0.06(+1.12%)
Sep 16, 2015 5.191 5.224 5.180 5.217 112,067 +0.03(+0.50%)
Sep 15, 2015 5.166 5.191 5.146 5.191 191,705 +0.05(+0.88%)
Sep 14, 2015 5.224 5.237 5.146 5.146 178,094 -0.07(-1.36%)
Sep 11, 2015 5.269 5.269 5.204 5.217 130,281 -0.03(-0.49%)
Sep 10, 2015 5.275 5.275 5.230 5.243 229,729 -0.03(-0.58%)
Sep 09, 2015 5.235 5.274 5.209 5.274 263,397 +0.05(+0.86%)
Sep 08, 2015 5.158 5.241 5.158 5.228 179,115 +0.03(+0.49%)
Sep 04, 2015 5.171 5.203 5.203 5.203 100,138 +0.03(+0.62%)
Sep 03, 2015 5.132 5.171 5.132 5.171 86,936 +0.04(+0.75%)
Sep 02, 2015 5.158 5.164 5.113 5.132 116,522 -0.01(-0.13%)
Sep 01, 2015 5.171 5.196 5.138 5.138 148,800 -0.03(-0.61%)
Aug 31, 2015 5.145 5.183 5.126 5.170 296,628 +0.04(+0.74%)
Aug 28, 2015 5.106 5.138 5.106 5.132 97,718 +0.02(+0.38%)
Aug 27, 2015 5.113 5.132 5.100 5.113 174,287 -0.00(-0.02%)
Aug 26, 2015 5.138 5.145 5.100 5.114 181,251 -0.03(-0.61%)
Aug 25, 2015 5.158 5.158 5.119 5.145 134,892 -0.01(-0.12%)
Aug 24, 2015 5.196 5.196 5.113 5.151 266,202 -0.05(-0.99%)
Aug 21, 2015 5.216 5.222 5.196 5.203 141,894 -0.02(-0.37%)
Aug 20, 2015 5.203 5.222 5.190 5.222 163,548 +0.00(+0.00%)
Aug 19, 2015 5.216 5.228 5.209 5.222 124,584 +0.00(+0.00%)
Aug 18, 2015 5.241 5.248 5.222 5.222 67,234 -0.02(-0.37%)
Aug 17, 2015 5.241 5.254 5.228 5.241 51,963 +0.00(+0.00%)
Aug 14, 2015 5.241 5.247 5.235 5.241 55,554 -0.02(-0.37%)
Aug 13, 2015 5.261 5.261 5.238 5.261 73,898 -0.01(-0.12%)
Aug 12, 2015 5.248 5.273 5.248 5.267 78,505 +0.01(+0.12%)
Aug 11, 2015 5.190 5.267 5.171 5.261 300,997 +0.07(+1.40%)
Aug 10, 2015 5.169 5.188 5.162 5.188 284,295 +0.01(+0.25%)
Aug 07, 2015 5.175 5.194 5.175 5.175 159,757 -0.01(-0.12%)
Aug 06, 2015 5.169 5.194 5.162 5.182 205,222 +0.01(+0.12%)
Aug 05, 2015 5.207 5.207 5.162 5.175 221,489 -0.03(-0.61%)
Aug 04, 2015 5.214 5.220 5.188 5.207 196,906 +0.00(+0.02%)
Aug 03, 2015 5.194 5.214 5.182 5.206 224,572 +0.03(+0.60%)
Jul 31, 2015 5.182 5.188 5.156 5.175 265,522 +0.03(+0.50%)
Jul 30, 2015 5.188 5.188 5.150 5.150 124,633 -0.01(-0.25%)
Jul 29, 2015 5.175 5.176 5.156 5.162 138,195 +0.02(+0.48%)
Jul 28, 2015 5.188 5.188 5.137 5.138 257,964 -0.03(-0.60%)
Jul 27, 2015 5.143 5.175 5.137 5.169 185,957 +0.01(+0.12%)
Jul 24, 2015 5.156 5.162 5.137 5.162 315,311 +0.03(+0.62%)
Jul 23, 2015 5.098 5.143 5.092 5.130 266,931 +0.02(+0.38%)
Jul 22, 2015 5.098 5.111 5.086 5.111 249,305 +0.01(+0.13%)
Jul 21, 2015 5.092 5.105 5.079 5.105 462,843 +0.01(+0.25%)
Jul 20, 2015 5.060 5.092 5.054 5.092 553,014 +0.06(+1.14%)
Jul 17, 2015 5.054 5.060 5.028 5.034 110,409 -0.02(-0.38%)
Jul 16, 2015 5.028 5.054 5.028 5.054 223,496 +0.02(+0.38%)
Jul 15, 2015 5.022 5.054 5.009 5.034 185,360 +0.00(+0.00%)
Jul 14, 2015 5.041 5.041 5.009 5.034 161,286 -0.01(-0.25%)
Jul 13, 2015 5.054 5.054 5.015 5.047 173,443 +0.00(+0.04%)
Jul 10, 2015 5.033 5.045 5.020 5.045 89,248 -0.01(-0.13%)
Jul 09, 2015 5.039 5.052 5.020 5.052 102,996 +0.00(+0.00%)
Jul 08, 2015 5.033 5.052 5.027 5.052 111,707 +0.01(+0.25%)
Jul 07, 2015 5.014 5.045 5.014 5.039 175,517 +0.04(+0.85%)
Jul 06, 2015 5.001 5.026 4.994 4.996 77,470 +0.01(+0.17%)
Jul 02, 2015 5.001 4.988 4.988 4.988 98,234 -0.02(-0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.